31,825€
27,30%
Echtzeit-Aktienkurs Wienerberger AG
Bid:
Ask:
Aktienkurse zur Wienerberger AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 32,01 | 32,01 | 32,01 | 32,01 | 28,04% | - |
| 16.12.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 15.12.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 14.12.2021 | 32,90 | 32,90 | 25,00 | 25,00 | -24,94% | - |
| 13.12.2021 | 33,31 | 33,31 | 33,31 | 33,31 | 0,00% | - |
| 10.12.2021 | 33,31 | 33,31 | 33,31 | 33,31 | -0,05% | - |
| 09.12.2021 | 25,45 | 33,32 | 25,26 | 33,32 | 30,95% | - |
| 08.12.2021 | 33,81 | 33,95 | 25,45 | 25,45 | 2,13% | - |
| 07.12.2021 | 24,92 | 24,92 | 24,92 | 24,92 | 0,00% | - |
| 06.12.2021 | 24,92 | 24,92 | 24,92 | 24,92 | 0,00% | - |
| 03.12.2021 | 24,92 | 24,92 | 24,92 | 24,92 | 0,00% | - |
| 02.12.2021 | 24,92 | 24,92 | 24,92 | 24,92 | -24,24% | - |
| 01.12.2021 | 32,89 | 32,89 | 32,89 | 32,89 | -0,71% | - |
| 30.11.2021 | 25,15 | 33,12 | 25,15 | 33,12 | 31,69% | - |
| 26.11.2021 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 25.11.2021 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 19.11.2021 | 25,31 | 25,32 | 25,15 | 25,15 | -1,45% | - |
| 18.11.2021 | 25,52 | 25,52 | 25,52 | 25,52 | -25,16% | - |
| 17.11.2021 | 34,12 | 34,12 | 34,10 | 34,10 | 35,59% | - |
| 12.11.2021 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | - |
| 11.11.2021 | 25,15 | 25,15 | 25,15 | 25,15 | 48,42% | - |
| 10.11.2021 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 09.11.2021 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 08.11.2021 | 16,95 | 16,95 | 16,95 | 16,95 | -29,37% | - |
| 29.10.2021 | 23,99 | 23,99 | 23,99 | 23,99 | 0,00% | - |
| 28.10.2021 | 24,00 | 24,00 | 23,99 | 23,99 | -0,66% | - |
| 27.10.2021 | 23,47 | 24,15 | 23,47 | 24,15 | 2,90% | - |
| 21.10.2021 | 23,47 | 23,47 | 23,47 | 23,47 | 0,00% | - |
| 20.10.2021 | 23,47 | 23,47 | 23,47 | 23,47 | 0,00% | - |
| 19.10.2021 | 23,47 | 23,47 | 23,47 | 23,47 | 0,73% | - |
| 18.10.2021 | 23,30 | 23,33 | 23,26 | 23,30 | 0,11% | - |
| 15.10.2021 | 23,28 | 23,28 | 23,28 | 23,28 | -21,17% | - |
| 14.10.2021 | 29,43 | 29,61 | 29,43 | 29,53 | inf% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.10.2021 | 16,95 | 16,95 | 16,95 | 16,95 | inf% | - |
| 11.10.2021 | 29,30 | 29,30 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 29,30 | 29,30 | 29,30 | 29,30 | 2,09% | - |
| 07.10.2021 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 06.10.2021 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 05.10.2021 | 28,80 | 28,80 | 28,70 | 28,70 | 14,80% | - |
| 10.09.2021 | 25,02 | 25,02 | 25,00 | 25,00 | -0,68% | - |
| 09.09.2021 | 25,17 | 25,17 | 25,17 | 25,17 | 0,04% | - |
| 06.09.2021 | 25,17 | 25,17 | 25,16 | 25,16 | -2,16% | - |
| 03.09.2021 | 25,72 | 25,72 | 25,72 | 25,72 | -25,43% | - |
| 02.09.2021 | 34,49 | 34,49 | 34,49 | 34,49 | -0,22% | - |
| 01.09.2021 | 34,56 | 34,56 | 34,56 | 34,56 | 0,03% | - |
| 31.08.2021 | 34,55 | 34,56 | 34,55 | 34,55 | 0,32% | - |
| 26.08.2021 | 34,44 | 34,44 | 34,44 | 34,44 | 0,00% | - |
| 24.08.2021 | 34,44 | 34,44 | 34,44 | 34,44 | 0,00% | - |
| 23.08.2021 | 25,79 | 34,44 | 25,79 | 34,44 | 0,09% | - |
| 20.08.2021 | 34,41 | 34,41 | 34,41 | 34,41 | 0,00% | - |
| 19.08.2021 | 25,79 | 34,41 | 25,79 | 34,41 | 33,42% | - |
| 18.08.2021 | 25,85 | 25,88 | 25,79 | 25,79 | 1,04% | - |
| 17.08.2021 | 25,53 | 25,53 | 25,53 | 25,53 | 0,00% | - |
| 13.08.2021 | 25,53 | 25,53 | 25,53 | 25,53 | 0,00% | - |
| 12.08.2021 | 25,53 | 25,53 | 25,53 | 25,53 | 0,00% | - |
| 11.08.2021 | 25,53 | 25,53 | 25,53 | 25,53 | 0,00% | - |
| 09.08.2021 | 25,53 | 25,53 | 25,53 | 25,53 | 0,00% | - |
| 03.08.2021 | 25,53 | 25,53 | 25,53 | 25,53 | 0,00% | - |
| 02.08.2021 | 25,53 | 25,53 | 25,53 | 25,53 | -13,25% | - |
| 30.07.2021 | 29,38 | 34,11 | 25,48 | 29,43 | -13,47% | - |
| 29.07.2021 | 25,24 | 34,01 | 25,24 | 34,01 | 34,73% | - |
| 28.07.2021 | 25,24 | 25,24 | 25,24 | 25,24 | 0,00% | - |
| 27.07.2021 | 25,24 | 25,24 | 25,24 | 25,24 | 0,00% | - |
| 26.07.2021 | 25,24 | 25,24 | 25,24 | 25,24 | -13,38% | - |
| 23.07.2021 | 29,14 | 29,14 | 29,14 | 29,14 | 15,45% | - |
| 22.07.2021 | 25,24 | 25,24 | 25,24 | 25,24 | 0,60% | - |
| 21.07.2021 | 25,09 | 25,09 | 25,09 | 25,09 | 0,66% | - |
| 20.07.2021 | 24,93 | 24,93 | 24,93 | 24,93 | 0,00% | - |
| 19.07.2021 | 24,93 | 24,93 | 24,93 | 24,93 | -13,53% | - |
| 16.07.2021 | 28,83 | 28,83 | 28,83 | 28,83 | 15,65% | - |
| 13.07.2021 | 24,93 | 24,93 | 24,93 | 24,93 | 0,00% | - |
| 12.07.2021 | 24,93 | 24,93 | 24,93 | 24,93 | 0,00% | - |
| 08.07.2021 | 24,93 | 24,93 | 24,93 | 24,93 | 0,00% | - |
| 07.07.2021 | 24,93 | 24,93 | 24,93 | 24,93 | -24,25% | - |
| 02.07.2021 | 32,91 | 32,91 | 32,91 | 32,91 | 34,69% | - |
| 30.06.2021 | 24,43 | 24,43 | 24,43 | 24,43 | 0,00% | - |
| 28.06.2021 | 24,43 | 24,43 | 24,43 | 24,43 | 0,00% | - |
| 25.06.2021 | 24,43 | 24,43 | 24,43 | 24,43 | 44,17% | - |
| 24.06.2021 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 23.06.2021 | 16,95 | 16,95 | 16,95 | 16,95 | inf% | - |
| 22.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 18.06.2021 | 24,50 | 24,50 | 24,50 | 24,50 | -23,58% | - |
| 17.06.2021 | 32,06 | 32,06 | 32,06 | 32,06 | 0,00% | - |
| 16.06.2021 | 32,06 | 32,06 | 32,06 | 32,06 | 0,00% | - |
| 14.06.2021 | 32,06 | 32,06 | 32,06 | 32,06 | 0,00% | - |
| 11.06.2021 | 32,06 | 32,06 | 32,06 | 32,06 | 0,00% | - |
| 10.06.2021 | 32,06 | 32,06 | 32,06 | 32,06 | 0,00% | - |
| 03.06.2021 | 32,06 | 32,06 | 32,06 | 32,06 | 0,00% | - |
| 31.05.2021 | 32,06 | 32,06 | 32,06 | 32,06 | 1,76% | - |
| 21.05.2021 | 31,51 | 31,51 | 31,51 | 31,51 | inf% | - |
| 20.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 19.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 14.05.2021 | 33,63 | 33,63 | 33,63 | 33,63 | 0,00% | - |
| 12.05.2021 | 33,63 | 33,63 | 33,63 | 33,63 | 0,00% | - |
| 07.05.2021 | 33,63 | 33,63 | 33,63 | 33,63 | 0,00% | - |
| 06.05.2021 | 33,63 | 33,63 | 33,63 | 33,63 | 0,42% | - |
| 05.05.2021 | 33,43 | 33,49 | 33,42 | 33,49 | 97,61% | - |
| 30.04.2021 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 29.04.2021 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |